Skyworks Solutions, Inc. (BIT:1SWKS)
Italy · Delayed Price · Currency is EUR 67.63
-1.78 (-2.56%)
At close: Oct 31, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 68.45 | 68.70 | 68.45 | 67.63 | 67.63 | -2.56% | 91 |
| Oct 30, 2025 | 67.80 | 67.80 | 67.80 | 69.41 | 69.41 | -2.50% | 52 |
| Oct 29, 2025 | 72.42 | 72.43 | 70.60 | 71.19 | 71.19 | -1.04% | 654 |
| Oct 28, 2025 | 73.35 | 75.21 | 71.94 | 71.94 | 71.94 | 11.99% | 159 |
| Oct 27, 2025 | 64.52 | 64.52 | 64.52 | 64.24 | 64.24 | -0.40% | 55 |
| Oct 24, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.42% | - |
| Oct 23, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.72% | - |
| Oct 22, 2025 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | -0.59% | - |
| Oct 21, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 0.58% | - |
| Oct 20, 2025 | 63.00 | 63.00 | 63.00 | 65.25 | 65.25 | 1.91% | 90 |
| Oct 17, 2025 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | 0.45% | - |
| Oct 16, 2025 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | 1.48% | - |
| Oct 15, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.53% | - |
| Oct 14, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.86% | - |
| Oct 13, 2025 | 61.58 | 61.58 | 61.58 | 61.95 | 61.95 | -0.59% | 90 |
| Oct 10, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -2.88% | - |
| Oct 9, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | -1.55% | - |
| Oct 8, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.05% | - |
| Oct 7, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.16% | - |
| Oct 6, 2025 | 65.60 | 65.62 | 65.60 | 65.26 | 65.26 | -0.75% | 415 |
| Oct 3, 2025 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.26% | - |
| Oct 2, 2025 | 65.65 | 65.82 | 65.65 | 65.58 | 65.58 | 1.13% | 70 |
| Oct 1, 2025 | 65.39 | 65.39 | 65.24 | 64.85 | 64.85 | -1.14% | 58 |
| Sep 30, 2025 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -0.95% | - |
| Sep 29, 2025 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | -2.04% | - |
| Sep 26, 2025 | 67.55 | 67.55 | 67.55 | 67.61 | 67.61 | 0.16% | 47 |
| Sep 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.51% | 40 |
| Sep 24, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | -0.96% | - |
| Sep 23, 2025 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.84% | - |
| Sep 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 9.40% | - |
| Sep 19, 2025 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | -0.80% | - |
| Sep 18, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 3.31% | - |
| Sep 17, 2025 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.64% | - |
| Sep 16, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -1.22% | - |
| Sep 15, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | 1.44% | - |
| Sep 12, 2025 | 63.07 | 63.07 | 63.07 | 62.35 | 62.35 | -0.34% | 8 |
| Sep 11, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 1.12% | - |
| Sep 10, 2025 | 62.43 | 63.57 | 61.87 | 61.87 | 61.87 | -4.00% | 106 |
| Sep 9, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.88% | - |
| Sep 8, 2025 | 63.51 | 63.51 | 63.51 | 63.89 | 63.89 | -0.62% | 30 |
| Sep 5, 2025 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 3.33% | - |
| Sep 4, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -1.52% | - |
| Sep 3, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 1.20% | - |
| Sep 2, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.76% | - |
| Sep 1, 2025 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -3.46% | - |
| Aug 29, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -1.58% | - |
| Aug 28, 2025 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.11% | - |
| Aug 27, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.03% | - |
| Aug 26, 2025 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.89% | - |
| Aug 25, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - | - |